CMS Energy

CMS
🏛️ usa →
71.86
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 71.57 71.76 71.21 71.21 19.6K
09:31 71.43 71.62 71.43 71.62 5.0K
09:32 71.60 71.60 71.55 71.55 1.5K
09:33 71.51 71.62 71.51 71.62 2.9K
09:34 71.56 71.56 71.37 71.37 1.5K
09:35 71.33 71.33 71.33 71.33 1.6K
09:36 71.33 71.39 71.33 71.39 1.9K
09:37 71.26 71.26 71.26 71.26 1.3K
09:39 71.22 71.25 71.19 71.19 1.7K
09:40 71.33 71.33 71.26 71.26 1.7K
09:42 71.25 71.33 71.25 71.30 3.5K
09:43 71.37 71.41 71.37 71.41 2.1K
09:44 71.41 71.41 71.41 71.41 2.1K
09:45 71.35 71.35 71.35 71.35 0.5K
09:46 71.40 71.40 71.30 71.30 2.2K
09:47 71.28 71.28 71.26 71.26 0.8K
09:48 71.25 71.25 71.19 71.19 1.3K
09:49 71.23 71.23 71.19 71.19 1.9K
09:51 71.15 71.23 71.15 71.23 7.7K
09:54 71.32 71.32 71.32 71.32 0.1K
09:55 71.33 71.38 71.33 71.38 11.6K
09:56 71.38 71.42 71.38 71.42 1.2K
09:57 71.40 71.44 71.40 71.44 1.6K
09:58 71.49 71.49 71.49 71.49 4.9K
09:59 71.48 71.48 71.46 71.47 9.7K
10:00 71.49 71.52 71.47 71.52 3.6K
10:01 71.52 71.54 71.52 71.54 1.4K
10:02 71.55 71.58 71.55 71.58 1.4K
10:03 71.59 71.61 71.59 71.61 0.7K
10:04 71.63 71.64 71.63 71.64 1.8K
10:05 71.63 71.63 71.63 71.63 1.7K
10:06 71.66 71.66 71.66 71.66 1.9K
10:07 71.68 71.71 71.68 71.71 3.2K
10:08 71.70 71.70 71.70 71.70 1.0K
10:09 71.66 71.66 71.66 71.66 0.2K
10:10 71.66 71.66 71.66 71.66 2.9K
10:11 71.63 71.63 71.63 71.63 1.6K
10:12 71.63 71.63 71.61 71.61 2.6K
10:13 71.61 71.62 71.61 71.62 2.4K
10:16 71.64 71.65 71.60 71.60 3.8K
10:18 71.58 71.58 71.57 71.57 1.6K
10:19 71.53 71.53 71.53 71.53 0.4K
10:20 71.54 71.56 71.54 71.56 1.6K
10:21 71.55 71.55 71.49 71.49 1.1K
10:22 71.48 71.48 71.44 71.47 2.6K
10:23 71.46 71.47 71.46 71.46 0.8K
10:24 71.46 71.47 71.45 71.46 3.3K
10:25 71.42 71.43 71.41 71.42 8.7K
10:26 71.44 71.47 71.44 71.45 2.4K
10:27 71.45 71.45 71.45 71.45 2.0K
10:29 71.47 71.47 71.46 71.46 1.0K
10:30 71.48 71.49 71.48 71.49 0.8K
10:31 71.48 71.49 71.48 71.49 3.0K
10:32 71.46 71.46 71.46 71.46 0.8K
10:33 71.43 71.46 71.43 71.46 2.2K
10:34 71.44 71.44 71.44 71.44 0.6K
10:35 71.44 71.44 71.44 71.44 2.1K
10:36 71.44 71.44 71.43 71.43 3.1K
10:38 71.46 71.46 71.46 71.46 0.8K
10:39 71.49 71.49 71.48 71.48 4.5K
10:40 71.51 71.51 71.51 71.51 1.7K
10:41 71.51 71.51 71.50 71.50 3.0K
10:42 71.50 71.52 71.50 71.52 3.4K
10:44 71.51 71.51 71.51 71.51 1.5K
10:45 71.53 71.54 71.52 71.54 2.1K
10:46 71.53 71.53 71.53 71.53 1.8K
10:47 71.53 71.53 71.53 71.53 1.4K
10:48 71.54 71.55 71.52 71.55 15.1K
10:49 71.56 71.56 71.56 71.56 2.3K
10:51 71.61 71.61 71.60 71.61 1.9K
10:52 71.59 71.59 71.56 71.56 2.3K
10:53 71.53 71.54 71.53 71.54 2.3K
10:54 71.53 71.60 71.53 71.59 12.8K
10:55 71.58 71.60 71.58 71.60 3.6K
10:57 71.57 71.57 71.57 71.57 0.9K
10:58 71.56 71.56 71.51 71.51 1.5K
10:59 71.50 71.50 71.48 71.49 1.7K
11:00 71.49 71.49 71.47 71.47 4.1K
11:02 71.48 71.50 71.48 71.50 4.6K
11:03 71.52 71.52 71.52 71.52 0.1K
11:04 71.49 71.49 71.48 71.49 4.1K
11:06 71.50 71.50 71.50 71.50 3.1K
11:07 71.47 71.47 71.47 71.47 0.4K
11:08 71.49 71.49 71.45 71.45 9.3K
11:10 71.48 71.48 71.48 71.47 1.1K
11:11 71.48 71.49 71.48 71.48 2.1K
11:12 71.50 71.51 71.50 71.51 1.3K
11:13 71.51 71.51 71.48 71.48 2.9K
11:14 71.50 71.52 71.50 71.52 2.4K
11:15 71.52 71.53 71.50 71.50 3.8K
11:16 71.48 71.48 71.46 71.46 3.9K
11:17 71.49 71.51 71.49 71.51 2.2K
11:18 71.52 71.52 71.51 71.51 2.7K
11:19 71.52 71.52 71.52 71.52 0.9K
11:20 71.51 71.52 71.51 71.52 1.2K
11:21 71.49 71.49 71.46 71.46 3.1K
11:22 71.43 71.43 71.43 71.43 1.0K
11:23 71.43 71.44 71.43 71.43 2.5K
11:24 71.43 71.43 71.41 71.41 2.5K
11:25 71.37 71.37 71.37 71.37 0.8K
11:26 71.37 71.37 71.37 71.37 1.5K
11:27 71.41 71.41 71.40 71.41 2.1K
11:28 71.41 71.41 71.41 71.41 2.4K
11:29 71.44 71.44 71.43 71.43 3.1K
11:30 71.42 71.42 71.42 71.42 0.5K
11:31 71.44 71.49 71.44 71.49 3.7K
11:32 71.48 71.48 71.48 71.48 0.9K
11:33 71.47 71.48 71.47 71.47 3.1K
11:34 71.49 71.53 71.49 71.53 3.8K
11:35 71.51 71.53 71.51 71.53 2.9K
11:36 71.57 71.57 71.55 71.55 3.2K
11:37 71.54 71.54 71.54 71.54 0.8K
11:38 71.53 71.53 71.53 71.53 3.7K
11:41 71.53 71.53 71.52 71.52 1.8K
11:42 71.51 71.51 71.50 71.50 2.0K
11:43 71.47 71.47 71.47 71.47 2.4K
11:44 71.52 71.52 71.52 71.52 1.7K
11:45 71.53 71.53 71.50 71.50 2.9K
11:46 71.51 71.53 71.51 71.53 2.4K
11:47 71.54 71.54 71.54 71.54 1.0K
11:48 71.55 71.55 71.55 71.55 2.2K
11:49 71.52 71.52 71.50 71.50 1.6K
11:50 71.47 71.49 71.47 71.49 2.4K
11:51 71.49 71.49 71.44 71.44 3.1K
11:52 71.50 71.50 71.50 71.50 2.8K
11:53 71.51 71.51 71.51 71.51 0.8K
11:54 71.53 71.53 71.52 71.52 2.4K
11:55 71.50 71.51 71.49 71.49 2.3K
11:56 71.50 71.50 71.49 71.49 2.9K
11:57 71.48 71.49 71.47 71.49 1.8K
11:58 71.48 71.48 71.48 71.47 1.7K
11:59 71.49 71.49 71.47 71.47 2.9K
12:00 71.45 71.45 71.40 71.40 2.3K
12:01 71.40 71.40 71.40 71.40 1.8K
12:02 71.37 71.37 71.34 71.34 2.3K
12:03 71.32 71.32 71.32 71.32 0.4K
12:04 71.31 71.31 71.31 71.31 2.3K
12:05 71.33 71.33 71.29 71.30 3.5K
12:06 71.31 71.31 71.31 71.31 2.5K
12:07 71.30 71.30 71.30 71.30 2.0K
12:08 71.33 71.33 71.31 71.31 2.3K
12:09 71.30 71.30 71.29 71.29 1.4K
12:10 71.28 71.28 71.25 71.25 3.1K
12:11 71.24 71.25 71.24 71.25 1.9K
12:12 71.26 71.26 71.26 71.26 1.1K
12:13 71.22 71.22 71.22 71.22 1.9K
12:14 71.21 71.21 71.21 71.21 1.3K
12:15 71.19 71.19 71.19 71.19 2.7K
12:16 71.19 71.19 71.19 71.19 2.5K
12:17 71.21 71.21 71.20 71.21 2.9K
12:18 71.19 71.19 71.19 71.19 1.4K
12:19 71.18 71.18 71.17 71.17 3.7K
12:20 71.14 71.14 71.13 71.13 1.6K
12:21 71.12 71.13 71.12 71.13 2.9K
12:22 71.14 71.16 71.14 71.14 3.3K
12:23 71.14 71.14 71.14 71.14 1.7K
12:24 71.11 71.14 71.11 71.14 1.4K
12:25 71.17 71.20 71.17 71.20 2.4K
12:26 71.22 71.22 71.18 71.18 2.7K
12:27 71.20 71.20 71.20 71.20 0.8K
12:28 71.22 71.23 71.19 71.19 4.1K
12:30 71.19 71.20 71.19 71.20 2.8K
12:31 71.19 71.19 71.17 71.17 4.5K
12:32 71.16 71.16 71.14 71.14 3.2K
12:33 71.12 71.14 71.12 71.14 2.1K
12:34 71.14 71.14 71.14 71.14 1.5K
12:35 71.14 71.14 71.14 71.14 0.7K
12:36 71.13 71.14 71.13 71.14 2.3K
12:37 71.15 71.17 71.15 71.17 2.0K
12:38 71.18 71.18 71.17 71.17 2.0K
12:39 71.17 71.17 71.17 71.17 1.7K
12:40 71.18 71.18 71.16 71.16 2.6K
12:41 71.16 71.16 71.15 71.15 2.1K
12:42 71.13 71.13 71.13 71.13 1.5K
12:43 71.14 71.14 71.13 71.14 3.0K
12:44 71.14 71.14 71.13 71.13 1.6K
12:45 71.11 71.11 71.10 71.10 1.2K
12:46 71.07 71.07 71.06 71.06 0.7K
12:47 71.04 71.04 71.04 71.04 1.5K
12:48 71.07 71.09 71.07 71.09 2.0K
12:49 71.10 71.10 71.10 71.10 2.3K
12:50 71.10 71.10 71.10 71.10 1.9K
12:51 71.13 71.13 71.12 71.12 2.3K
12:52 71.11 71.11 71.11 71.11 0.5K
12:53 71.10 71.10 71.09 71.09 1.7K
12:54 71.08 71.08 71.08 71.08 1.5K
12:55 71.07 71.07 71.05 71.05 1.7K
12:56 71.04 71.05 71.03 71.03 5.0K
12:57 71.02 71.02 71.02 71.02 1.9K
12:58 71.03 71.05 71.03 71.05 3.0K
12:59 71.09 71.09 71.09 71.09 1.9K
13:00 71.10 71.10 71.10 71.10 1.8K
13:01 71.08 71.08 71.06 71.07 2.1K
13:02 71.03 71.03 71.03 71.03 1.7K
13:03 71.04 71.04 71.04 71.04 1.0K
13:05 71.04 71.04 71.04 71.04 1.7K
13:06 71.05 71.05 71.04 71.04 2.4K
13:07 71.03 71.03 71.03 71.03 3.3K
13:09 71.06 71.06 71.06 71.06 1.2K
13:10 71.08 71.08 71.08 71.08 1.3K
13:11 71.08 71.08 71.08 71.08 1.1K
13:12 71.10 71.10 71.09 71.10 2.9K
13:13 71.09 71.09 71.09 71.09 1.2K
13:14 71.07 71.07 71.06 71.06 3.0K
13:15 71.05 71.07 71.05 71.06 1.7K
13:16 71.04 71.05 71.04 71.05 0.9K
13:17 71.05 71.05 71.05 71.05 1.1K
13:18 71.08 71.08 71.06 71.06 3.7K
13:19 71.06 71.06 71.06 71.06 0.5K
13:20 71.06 71.06 71.06 71.06 1.6K
13:21 71.03 71.03 71.03 71.03 1.6K
13:22 71.05 71.05 71.02 71.02 1.4K
13:23 71.01 71.01 71.01 71.01 0.5K
13:24 71.01 71.01 70.99 71.01 3.2K
13:25 71.03 71.03 71.03 71.03 3.0K
13:27 71.03 71.03 71.03 71.03 0.4K
13:28 71.04 71.04 71.02 71.03 1.6K
13:29 71.03 71.03 71.01 71.01 2.3K
13:30 71.01 71.01 71.01 71.01 1.6K
13:31 71.00 71.00 70.99 71.00 3.2K
13:32 71.00 71.03 71.00 71.03 3.1K
13:33 71.01 71.01 71.01 71.01 2.5K
13:34 71.00 71.02 71.00 71.02 3.3K
13:35 71.03 71.03 71.01 71.01 2.1K
13:36 71.01 71.02 71.01 71.02 1.9K
13:37 71.03 71.03 71.03 71.03 3.4K
13:38 71.02 71.02 71.02 71.02 1.5K
13:39 71.03 71.04 71.03 71.04 1.8K
13:40 71.05 71.05 71.03 71.03 3.0K
13:41 71.03 71.03 71.03 71.03 0.6K
13:42 71.03 71.03 71.02 71.02 1.2K
13:43 71.00 71.01 71.00 71.01 4.0K
13:44 71.03 71.03 71.03 71.03 1.2K
13:45 71.04 71.04 71.04 71.04 1.3K
13:46 71.05 71.05 71.05 71.05 2.6K
13:47 71.06 71.06 71.05 71.05 1.2K
13:48 71.04 71.04 71.02 71.02 3.0K
13:49 71.02 71.02 71.01 71.01 2.9K
13:50 71.02 71.07 71.02 71.07 3.6K
13:51 71.08 71.08 71.06 71.06 2.2K
13:52 71.05 71.05 71.05 71.05 1.7K
13:53 71.07 71.07 71.07 71.07 1.2K
13:54 71.05 71.05 71.05 71.05 1.8K
13:55 71.04 71.04 71.03 71.03 1.5K
13:56 71.01 71.01 71.01 71.01 0.6K
13:57 71.01 71.01 70.98 70.98 9.5K
13:58 71.00 71.00 71.00 71.00 0.5K
13:59 71.00 71.00 70.99 70.99 3.5K
14:00 71.00 71.00 71.00 71.00 3.7K
14:01 70.99 71.00 70.99 71.00 0.7K
14:02 71.00 71.00 70.97 70.97 4.3K
14:03 70.95 70.95 70.95 70.94 1.9K
14:04 70.93 70.93 70.92 70.93 4.0K
14:05 70.93 70.93 70.93 70.93 1.3K
14:06 70.92 70.92 70.92 70.92 2.5K
14:07 70.91 70.91 70.89 70.89 1.3K
14:08 70.90 70.91 70.90 70.91 2.3K
14:09 70.93 70.94 70.93 70.94 1.7K
14:10 70.93 70.93 70.93 70.93 2.3K
14:11 70.92 70.93 70.92 70.93 2.3K
14:12 70.93 70.94 70.91 70.94 6.1K
14:13 70.94 70.94 70.94 70.94 0.8K
14:14 70.94 70.94 70.94 70.94 1.1K
14:15 70.96 70.97 70.95 70.95 5.9K
14:17 70.95 70.96 70.95 70.96 1.4K
14:18 70.97 70.97 70.97 70.97 2.2K
14:19 70.96 70.96 70.96 70.96 0.9K
14:20 70.97 70.99 70.97 70.99 2.8K
14:21 70.98 70.98 70.95 70.95 3.5K
14:22 70.95 70.95 70.93 70.93 1.5K
14:23 70.92 70.96 70.92 70.96 3.8K
14:24 70.95 70.95 70.95 70.94 2.2K
14:25 70.95 70.95 70.95 70.94 1.9K
14:27 70.94 70.94 70.92 70.93 3.7K
14:28 70.94 70.94 70.94 70.94 1.1K
14:29 70.96 70.97 70.96 70.97 1.8K
14:30 70.98 71.00 70.98 71.00 4.4K
14:32 70.99 71.01 70.99 71.01 3.2K
14:33 71.00 71.00 70.99 70.99 1.9K
14:34 70.98 70.98 70.96 70.98 1.8K
14:35 70.98 70.98 70.96 70.96 4.8K
14:37 70.95 70.96 70.95 70.96 1.6K
14:38 70.95 70.95 70.95 70.95 0.5K
14:39 70.95 70.95 70.95 70.95 1.9K
14:40 70.96 70.96 70.94 70.94 2.2K
14:41 70.94 70.94 70.93 70.93 2.7K
14:42 70.93 70.93 70.92 70.92 1.4K
14:43 70.91 70.91 70.89 70.90 4.7K
14:45 70.89 70.89 70.88 70.89 3.6K
14:46 70.89 70.89 70.88 70.89 2.0K
14:47 70.88 70.88 70.88 70.88 2.5K
14:48 70.85 70.90 70.85 70.90 4.7K
14:49 70.91 70.91 70.88 70.88 2.4K
14:50 70.89 70.91 70.89 70.91 1.0K
14:51 70.91 70.93 70.91 70.93 1.9K
14:52 70.91 70.91 70.89 70.90 3.9K
14:53 70.90 70.90 70.88 70.88 1.0K
14:54 70.90 70.91 70.90 70.91 3.1K
14:55 70.92 70.93 70.92 70.93 1.1K
14:56 70.93 70.95 70.93 70.94 4.8K
14:57 70.92 70.92 70.90 70.90 2.2K
14:58 70.90 70.92 70.90 70.92 2.4K
14:59 70.93 70.94 70.93 70.94 2.8K
15:00 70.96 70.96 70.96 70.96 3.9K
15:01 70.96 70.96 70.96 70.96 1.4K
15:02 70.97 70.98 70.97 70.97 3.8K
15:03 71.01 71.01 70.96 70.96 8.9K
15:04 70.95 70.97 70.95 70.97 2.5K
15:05 70.96 71.00 70.96 71.00 3.6K
15:06 71.00 71.00 71.00 71.00 1.2K
15:07 71.00 71.02 71.00 71.02 7.5K
15:08 71.02 71.02 71.02 71.02 2.3K
15:09 71.02 71.02 71.02 71.02 4.8K
15:10 71.02 71.02 71.01 71.01 4.8K
15:11 71.01 71.01 70.96 70.96 5.1K
15:12 70.97 70.98 70.96 70.96 3.2K
15:13 70.95 70.95 70.95 70.95 0.9K
15:14 70.95 70.97 70.95 70.97 3.9K
15:15 70.98 71.00 70.98 71.00 2.6K
15:16 70.98 70.98 70.98 70.98 2.3K
15:17 70.97 70.99 70.97 70.97 2.4K
15:18 70.96 70.99 70.95 70.99 4.3K
15:19 70.98 70.98 70.98 70.98 2.8K
15:20 71.01 71.01 71.01 71.01 3.1K
15:21 71.00 71.00 70.90 70.90 34.2K
15:22 70.88 70.88 70.83 70.83 3.7K
15:23 70.82 70.85 70.82 70.85 3.8K
15:24 70.84 70.84 70.83 70.84 1.9K
15:25 70.82 70.84 70.81 70.84 5.6K
15:26 70.84 70.84 70.84 70.84 4.2K
15:27 70.83 70.83 70.81 70.81 4.9K
15:28 70.83 70.83 70.81 70.81 3.7K
15:29 70.81 70.83 70.81 70.83 3.7K
15:30 70.83 70.83 70.80 70.80 3.1K
15:31 70.82 70.83 70.82 70.83 3.8K
15:32 70.83 70.83 70.82 70.82 3.5K
15:33 70.82 70.83 70.81 70.83 2.1K
15:34 70.83 70.84 70.82 70.83 5.0K
15:35 70.83 70.86 70.83 70.86 4.6K
15:36 70.86 70.86 70.85 70.86 3.8K
15:37 70.86 70.89 70.86 70.89 4.4K
15:38 70.90 70.90 70.89 70.89 2.5K
15:39 70.88 70.88 70.86 70.86 3.9K
15:40 70.87 70.89 70.87 70.89 10.5K
15:41 70.89 70.89 70.88 70.89 3.4K
15:42 70.87 70.96 70.87 70.96 10.1K
15:43 70.96 70.96 70.94 70.94 3.7K
15:44 70.93 70.93 70.92 70.93 5.9K
15:45 70.93 70.95 70.92 70.92 6.5K
15:46 70.93 70.94 70.93 70.93 8.9K
15:47 70.93 70.94 70.93 70.94 2.5K
15:48 70.94 70.94 70.92 70.92 6.3K
15:49 70.91 70.96 70.91 70.96 13.4K
15:50 70.97 71.02 70.97 71.01 16.2K
15:51 71.03 71.10 71.02 71.10 12.0K
15:52 71.10 71.11 71.07 71.07 14.4K
15:53 71.05 71.06 71.03 71.03 11.2K
15:54 71.02 71.06 71.02 71.06 13.2K
15:55 71.07 71.08 71.01 71.05 18.4K
15:56 71.08 71.08 71.04 71.05 22.9K
15:57 71.07 71.09 71.07 71.08 26.4K
15:58 71.08 71.08 71.08 71.08 21.5K
15:59 71.09 71.16 71.09 71.16 739.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available